亚光股份（603282）历史行情

以下为亚光股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	15.510	15.520	15.930	15.260	0.010	0.064%	121.95万	0.19亿	0.911%
2026-10-19	15.800	15.510	15.800	14.880	-0.170	-1.084%	1.66万	0.00亿	0.000%
2026-10-16	15.570	15.680	16.090	15.540	0.230	1.489%	1.69万	0.00亿	0.000%
2026-10-15	15.890	15.450	15.990	15.280	-0.580	-3.618%	2.18万	0.00亿	0.000%
2026-10-14	16.550	16.030	16.900	15.960	-0.590	-3.550%	1.16万	0.00亿	0.000%
2026-10-13	16.370	16.620	16.860	15.840	0.000	0.000%	1.67万	0.00亿	0.000%
2026-10-12	16.990	16.620	17.090	16.370	-0.370	-2.178%	1.87万	0.00亿	0.000%
2026-10-09	17.400	16.990	17.400	16.160	-0.110	-0.643%	1.84万	0.00亿	0.000%
2026-10-08	17.500	17.100	17.500	16.850	0.020	0.117%	1.13万	0.00亿	0.000%
2026-10-07	17.330	17.080	17.570	16.970	-0.240	-1.386%	107.39万	0.18亿	0.803%
2026-10-06	17.330	17.080	17.570	16.970	-0.240	-1.386%	107.39万	0.18亿	0.803%
2026-10-05	17.330	17.080	17.570	16.970	-0.240	-1.386%	107.39万	0.18亿	0.803%
2026-10-02	17.330	17.080	17.570	16.970	-0.240	-1.386%	107.39万	0.18亿	0.803%
2026-10-01	17.330	17.080	17.570	16.970	-0.240	-1.386%	107.39万	0.18亿	0.803%
2026-09-30	17.330	17.080	17.570	16.970	-0.240	-1.386%	1.07万	0.00亿	0.000%
2026-09-29	17.290	17.320	17.440	16.870	0.190	1.109%	1.14万	0.00亿	0.000%
2026-09-28	17.240	17.130	17.390	16.820	-0.290	-1.665%	1.61万	0.00亿	0.000%
2026-09-27	17.450	17.420	17.600	17.210	0.070	0.403%	206.73万	0.36亿	1.545%
2026-09-24	17.450	17.420	17.600	17.210	0.070	0.403%	2.07万	0.00亿	0.000%
2026-09-23	17.000	17.350	17.440	16.740	0.350	2.059%	1.55万	0.00亿	0.000%
2026-09-22	16.780	17.000	17.070	16.720	0.220	1.311%	1.32万	0.00亿	0.000%
2026-09-21	16.130	16.780	16.790	16.130	0.640	3.965%	1.74万	0.00亿	0.000%
2026-09-18	16.240	16.140	16.490	16.060	0.080	0.498%	1.55万	0.00亿	0.000%
2026-09-17	15.880	16.060	16.180	15.610	0.000	0.000%	1.62万	0.00亿	0.000%
2026-09-16	15.760	16.060	16.210	15.760	0.120	0.753%	2.10万	0.00亿	0.000%
2026-09-15	16.400	15.940	16.660	15.880	-0.610	-3.686%	1.33万	0.00亿	0.000%
2026-09-14	16.200	16.550	16.660	16.000	0.370	2.287%	1.61万	0.00亿	0.000%
2026-09-11	16.340	16.180	16.500	15.930	-0.320	-1.939%	1.72万	0.00亿	0.000%
2026-09-10	17.030	16.500	17.030	16.300	-0.400	-2.367%	1.14万	0.00亿	0.000%
2026-09-09	16.970	16.900	17.100	16.820	-0.070	-0.412%	1.13万	0.00亿	0.000%
2026-09-08	16.740	16.970	17.020	16.670	0.310	1.861%	1.57万	0.00亿	0.000%
2026-09-07	16.590	16.660	16.870	16.480	-0.020	-0.120%	1.50万	0.00亿	0.000%
2026-09-04	16.970	16.680	17.050	16.520	-0.220	-1.302%	1.26万	0.00亿	0.000%
2026-09-03	17.120	16.900	17.400	16.760	-0.210	-1.227%	2.03万	0.00亿	0.000%
2026-09-02	17.300	17.110	17.320	16.900	-0.210	-1.212%	1.88万	0.00亿	0.000%
2026-09-01	17.430	17.320	17.830	17.160	-0.150	-0.859%	3.33万	0.00亿	0.000%
2026-08-31	16.470	17.470	17.650	16.000	1.000	6.072%	4.60万	0.00亿	0.000%
2026-08-28	15.900	16.470	16.640	15.780	0.510	3.195%	3.19万	0.00亿	0.000%
2026-08-27	16.090	15.960	16.490	15.880	-0.130	-0.808%	2.63万	0.00亿	0.000%
2026-08-26	15.780	16.090	16.100	15.730	0.290	1.835%	1.52万	0.00亿	0.000%
2026-08-25	15.440	15.800	15.820	15.260	0.360	2.332%	1.20万	0.00亿	0.000%
2026-08-24	15.610	15.440	15.770	15.230	-0.170	-1.089%	1.34万	0.00亿	0.000%
2026-08-21	15.420	15.610	15.660	15.220	0.190	1.232%	1.32万	0.00亿	0.000%
2026-08-20	15.200	15.420	15.500	15.010	0.510	3.421%	1.16万	0.00亿	0.000%
2026-08-19	15.450	14.910	15.600	14.900	-0.550	-3.558%	1.27万	0.00亿	0.000%
2026-08-18	15.320	15.460	15.590	15.230	0.020	0.130%	1.34万	0.00亿	0.000%
2026-08-17	15.060	15.440	15.450	14.910	0.460	3.071%	1.18万	0.00亿	0.000%
2026-08-14	14.900	14.980	15.110	14.740	0.160	1.080%	1.08万	0.00亿	0.000%
2026-08-13	15.100	14.820	15.160	14.800	-0.280	-1.854%	0.90万	0.00亿	0.000%
2026-08-12	14.960	15.100	15.190	14.800	0.160	1.071%	1.04万	0.00亿	0.000%
2026-08-11	15.080	14.940	15.080	14.760	-0.090	-0.599%	1.21万	0.00亿	0.000%
2026-08-10	14.500	15.030	15.080	14.400	0.500	3.441%	1.29万	0.00亿	0.000%
2026-08-07	14.570	14.530	14.660	14.220	-0.040	-0.275%	0.89万	0.00亿	0.000%
2026-08-06	14.510	14.570	14.780	14.310	0.100	0.691%	0.97万	0.00亿	0.000%
2026-08-05	14.750	14.470	14.770	14.330	-0.220	-1.498%	1.38万	0.00亿	0.000%
2026-08-04	14.490	14.690	14.900	14.490	0.300	2.085%	1.61万	0.00亿	0.000%
2026-08-03	13.820	14.390	14.430	13.780	0.580	4.200%	1.62万	0.00亿	0.000%
2026-07-31	13.610	13.810	14.000	13.610	0.190	1.395%	1.12万	0.00亿	0.000%
2026-07-30	13.680	13.620	13.900	13.360	-0.060	-0.439%	1.18万	0.00亿	0.000%
2026-07-29	13.520	13.680	13.800	13.380	0.240	1.786%	1.00万	0.00亿	0.000%
2026-07-28	13.250	13.440	13.600	13.210	0.110	0.825%	1.15万	0.00亿	0.000%
2026-07-27	13.160	13.330	13.580	12.810	0.160	1.215%	1.17万	0.00亿	0.000%
2026-07-24	13.120	13.170	13.540	13.000	-0.180	-1.348%	1.89万	0.00亿	0.000%
2026-07-23	12.840	13.350	13.380	12.760	0.510	3.972%	1.60万	0.00亿	0.000%
2026-07-22	13.140	12.840	13.220	12.700	-0.190	-1.458%	1.41万	0.00亿	0.000%
2026-07-21	13.290	13.030	13.390	12.470	-0.130	-0.988%	2.37万	0.00亿	0.000%
2026-07-20	14.010	13.160	14.310	12.900	-0.700	-5.051%	1.92万	0.00亿	0.000%
2026-07-17	14.400	13.860	14.970	13.780	-0.530	-3.683%	1.76万	0.00亿	0.000%
2026-07-16	14.100	14.390	14.810	14.010	0.250	1.768%	1.58万	0.00亿	0.000%
2026-07-15	14.010	14.140	14.380	13.820	0.150	1.072%	1.11万	0.00亿	0.000%
2026-07-14	13.600	13.990	14.000	13.350	0.410	3.019%	1.37万	0.00亿	0.000%
2026-07-13	13.930	13.580	13.990	13.450	-0.350	-2.513%	1.49万	0.00亿	0.000%
2026-07-10	13.690	13.930	14.160	13.440	0.230	1.679%	1.28万	0.00亿	0.000%
2026-07-09	13.690	13.700	13.940	13.330	-0.200	-1.439%	1.28万	0.00亿	0.000%
2026-07-08	14.010	13.900	14.080	13.680	-0.110	-0.785%	1.61万	0.00亿	0.000%
2026-07-07	14.550	14.010	14.790	13.980	-0.530	-3.645%	1.64万	0.00亿	0.000%
2026-07-06	14.930	14.540	15.150	14.400	-0.390	-2.612%	1.66万	0.00亿	0.000%
2026-07-03	14.990	14.930	15.220	14.800	0.230	1.565%	1.69万	0.00亿	0.000%
2026-07-02	15.000	14.700	15.000	14.610	0.070	0.478%	1.96万	0.00亿	0.000%
2026-07-01	14.270	14.630	14.840	14.200	0.360	2.523%	1.76万	0.00亿	0.000%
2026-06-30	14.410	14.270	14.920	14.160	-0.160	-1.109%	2.43万	0.00亿	0.000%
2026-06-29	14.580	14.430	14.860	14.230	-0.170	-1.164%	2.31万	0.00亿	0.000%
2026-06-26	15.150	14.600	15.490	14.600	-0.570	-3.757%	3.48万	0.00亿	0.000%
2026-06-25	14.890	15.170	16.180	14.590	0.368	2.486%	5.26万	0.00亿	0.000%
2026-06-24	16.092	14.802	16.092	14.732	-1.260	-7.845%	3.42万	0.00亿	0.000%
2026-06-23	15.542	16.062	16.332	15.292	0.410	2.619%	3.29万	0.00亿	0.000%
2026-06-22	15.392	15.652	15.762	14.492	0.190	1.229%	4.43万	0.00亿	0.000%
2026-06-18	14.332	15.462	15.622	14.082	1.000	6.915%	4.61万	0.00亿	0.000%
2026-06-17	14.712	14.462	14.762	14.302	-0.330	-2.231%	1.52万	0.00亿	0.000%
2026-06-16	14.782	14.792	14.912	14.202	0.170	1.163%	1.95万	0.00亿	0.000%
2026-06-15	14.952	14.622	15.272	14.532	-0.210	-1.416%	1.55万	0.00亿	0.000%
2026-06-12	14.812	14.832	15.032	14.592	0.170	1.159%	1.16万	0.00亿	0.000%
2026-06-11	14.822	14.662	14.962	14.372	-0.310	-2.071%	1.46万	0.00亿	0.000%
2026-06-10	15.022	14.972	15.132	14.512	-0.050	-0.333%	1.39万	0.00亿	0.000%
2026-06-09	15.032	15.022	15.372	14.862	-0.010	-0.067%	1.73万	0.00亿	0.000%
2026-06-08	15.012	15.032	15.762	14.672	-0.430	-2.781%	1.92万	0.00亿	0.000%
2026-06-05	15.212	15.462	15.692	14.842	0.290	1.911%	1.46万	0.00亿	0.000%
2026-06-04	15.472	15.172	15.622	14.842	-0.350	-2.255%	1.67万	0.00亿	0.000%
2026-06-03	16.172	15.522	16.172	15.392	-0.400	-2.512%	1.64万	0.00亿	0.000%
2026-06-02	16.602	15.922	16.602	15.842	-0.520	-3.163%	1.49万	0.00亿	0.000%
2026-06-01	15.832	16.442	16.572	15.652	0.680	4.314%	1.79万	0.00亿	0.000%
2026-05-29	16.192	15.762	16.342	15.662	-0.470	-2.896%	1.66万	0.00亿	0.000%
2026-05-28	16.202	16.232	16.512	15.682	-0.090	-0.551%	2.33万	0.00亿	0.000%
2026-05-27	16.462	16.322	16.712	15.772	-0.140	-0.850%	2.96万	0.00亿	0.000%
2026-05-26	17.112	16.462	17.112	16.272	-0.650	-3.799%	2.35万	0.00亿	0.000%
2026-05-25	17.332	17.112	17.922	16.852	-0.300	-1.723%	2.36万	0.00亿	0.000%
2026-05-22	17.082	17.412	17.562	16.782	0.510	3.017%	1.97万	0.00亿	0.000%
2026-05-21	17.772	16.902	18.032	16.842	-0.880	-4.949%	2.59万	0.00亿	0.000%
2026-05-20	17.852	17.782	17.982	17.602	-0.170	-0.947%	1.48万	0.00亿	0.000%
2026-05-19	17.882	17.952	18.162	17.632	0.070	0.391%	1.52万	0.00亿	0.000%
2026-05-18	17.862	17.882	17.942	17.382	0.100	0.562%	2.03万	0.00亿	0.000%
2026-05-15	17.872	17.782	18.172	17.662	-0.230	-1.277%	1.89万	0.00亿	0.000%
2026-05-14	18.012	18.012	18.222	17.832	0.030	0.167%	1.55万	0.00亿	0.000%
2026-05-13	18.172	17.982	18.212	17.872	-0.020	-0.111%	2.03万	0.00亿	0.000%
2026-05-12	18.382	18.002	18.682	17.972	-0.390	-2.120%	2.84万	0.00亿	0.000%
2026-05-11	18.622	18.392	18.742	18.222	-0.140	-0.755%	2.82万	0.00亿	0.000%
2026-05-08	18.392	18.532	18.602	18.092	0.370	2.037%	2.45万	0.00亿	0.000%
2026-05-07	18.272	18.162	18.772	18.092	-0.190	-1.035%	4.42万	0.00亿	0.000%
2026-05-06	17.982	18.352	18.722	17.982	0.730	4.143%	8.52万	0.00亿	0.000%
2026-04-30	18.682	17.622	19.062	17.482	-1.830	-9.408%	11.21万	0.00亿	0.000%
2026-04-29	19.452	19.452	19.452	19.452	-2.190	-10.119%	1.02万	0.00亿	0.000%
2026-04-28	21.782	21.642	21.802	21.292	-0.040	-0.184%	2.35万	0.00亿	0.000%
2026-04-27	21.232	21.682	21.772	21.172	0.530	2.506%	1.71万	0.00亿	0.000%
2026-04-24	21.012	21.152	21.332	20.822	0.140	0.666%	1.49万	0.00亿	0.000%
2026-04-23	21.362	21.012	21.602	20.922	-0.390	-1.822%	2.17万	0.00亿	0.000%
2026-04-22	21.172	21.402	21.912	21.052	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-21	20.972	21.152	21.232	20.822	0.210	1.003%	1.56万	0.00亿	0.000%
2026-04-20	20.172	20.942	21.072	20.102	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-17	21.022	20.932	21.222	20.792	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-16	20.770	21.020	21.120	20.620	0.410	1.990%	1.83万	0.39亿	1.370%
2026-04-15	20.972	20.612	21.012	20.612	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-14	20.792	20.972	21.002	20.602	0.230	1.109%	1.54万	0.00亿	0.000%
2026-04-13	20.542	20.742	20.822	20.382	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-10	20.482	20.552	20.742	20.362	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-09	20.582	20.432	20.782	20.152	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-08	20.522	20.652	20.852	20.412	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-07	19.662	20.222	20.372	19.602	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-03	20.532	19.662	20.632	19.572	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-02	20.852	20.512	21.222	20.262	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-01	20.762	20.932	20.972	20.472	0.000	0.000%	2.26万	0.00亿	0.000%